Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		74.72	74.72	74.72	0	+0.03(+0.04%)
Dec 29, 2016	74.64	74.69	74.63	74.69	1,440,795	+0.08(+0.11%)
Dec 28, 2016	74.58	74.63	74.57	74.61	1,483,187	+0.03(+0.04%)
Dec 27, 2016	74.58	74.59	74.57	74.58	1,010,057	-0.04(-0.05%)
Dec 23, 2016		74.62	74.62	74.62	0	+0.00(+0.00%)
Dec 22, 2016	74.59	74.62	74.58	74.62	1,568,857	+0.02(+0.02%)
Dec 21, 2016	74.58	74.60	74.57	74.60	1,875,172	+0.04(+0.05%)
Dec 20, 2016	74.52	74.58	74.51	74.57	1,232,679	+0.01(+0.01%)
Dec 19, 2016	74.54	74.58	74.54	74.56	1,423,832	+0.04(+0.05%)
Dec 16, 2016	74.50	74.56	74.50	74.52	1,060,864	+0.04(+0.05%)
Dec 15, 2016	74.49	74.52	74.47	74.49	1,533,477	-0.04(-0.05%)
Dec 14, 2016	74.66	74.67	74.49	74.52	1,309,358	-0.14(-0.19%)
Dec 13, 2016	74.67	74.67	74.63	74.66	2,179,195	-0.01(-0.01%)
Dec 12, 2016	74.67	74.70	74.66	74.67	1,053,377	-0.03(-0.04%)
Dec 09, 2016	74.73	74.73	74.67	74.70	1,494,653	-0.01(-0.01%)
Dec 08, 2016	74.69	74.73	74.69	74.71	1,439,285	-0.01(-0.01%)
Dec 07, 2016	74.73	74.73	74.71	74.72	1,450,771	+0.03(+0.04%)
Dec 06, 2016	74.72	74.72	74.68	74.69	1,499,282	-0.02(-0.02%)
Dec 05, 2016	74.68	74.73	74.66	74.71	2,019,785	+0.00(+0.00%)
Dec 02, 2016	74.70	74.73	74.68	74.71	2,769,966	+0.08(+0.11%)
Dec 01, 2016	74.62	74.66	74.61	74.63	7,068,157	-0.04(-0.05%)
Nov 30, 2016	74.66	74.70	74.66	74.66	1,640,715	-0.03(-0.04%)
Nov 29, 2016	74.66	74.73	74.66	74.69	1,394,993	+0.01(+0.01%)
Nov 28, 2016	74.66	74.71	74.66	74.68	1,280,350	+0.04(+0.06%)
Nov 25, 2016	74.64	74.67	74.63	74.64	393,219	-0.01(-0.01%)
Nov 23, 2016		74.65	74.65	74.65	0	-0.04(-0.06%)
Nov 22, 2016	74.69	74.73	74.68	74.69	2,402,247	-0.02(-0.02%)
Nov 21, 2016	74.71	74.73	74.67	74.71	1,006,499	-0.01(-0.01%)
Nov 18, 2016	74.74	74.76	74.69	74.72	2,313,771	-0.04(-0.06%)
Nov 17, 2016	74.77	74.78	74.74	74.76	1,296,505	-0.01(-0.01%)
Nov 16, 2016	74.76	74.79	74.73	74.77	1,140,696	-0.01(-0.01%)
Nov 15, 2016	74.75	74.78	74.74	74.78	2,354,944	+0.03(+0.04%)
Nov 14, 2016	74.79	74.83	74.75	74.75	20,716,498	-0.11(-0.15%)
Nov 11, 2016	74.89	74.90	74.84	74.87	3,853,515	+0.00(+0.00%)
Nov 10, 2016	74.92	74.96	74.87	74.87	2,180,951	-0.03(-0.04%)
Nov 09, 2016	75.01	75.02	74.89	74.89	2,019,134	-0.10(-0.13%)
Nov 08, 2016	75.04	75.05	74.98	74.99	2,200,714	-0.08(-0.11%)
Nov 07, 2016	75.04	75.07	75.04	75.07	3,053,809	-0.03(-0.04%)
Nov 04, 2016	75.06	75.11	75.05	75.10	2,385,989	+0.03(+0.04%)
Nov 03, 2016	75.04	75.07	75.04	75.07	2,961,294	+0.01(+0.01%)
Nov 02, 2016	75.04	75.08	75.03	75.06	1,716,428	+0.04(+0.06%)
Nov 01, 2016	74.99	75.05	74.98	75.02	9,325,000	+0.00(+0.00%)
Oct 31, 2016	74.99	75.02	74.99	75.02	1,524,576	+0.05(+0.07%)
Oct 28, 2016	74.94	75.00	74.94	74.96	1,392,079	+0.00(+0.00%)
Oct 27, 2016	74.95	74.96	74.92	74.96	820,740	+0.02(+0.02%)
Oct 26, 2016	74.96	74.96	74.94	74.95	585,409	-0.03(-0.04%)
Oct 25, 2016	74.96	74.99	74.95	74.97	4,260,545	+0.00(+0.00%)
Oct 24, 2016	74.99	75.00	74.96	74.97	659,740	-0.03(-0.04%)
Oct 21, 2016	75.00	75.01	74.97	75.00	1,179,818	+0.02(+0.02%)
Oct 20, 2016	75.02	75.02	74.97	74.98	2,936,608	-0.04(-0.05%)
Oct 19, 2016	75.00	75.03	74.99	75.02	728,452	+0.00(+0.00%)
Oct 18, 2016	74.99	75.02	74.96	75.02	2,341,090	+0.03(+0.04%)
Oct 17, 2016	74.97	75.00	74.96	74.99	4,371,516	+0.06(+0.08%)
Oct 14, 2016	74.95	74.97	74.93	74.93	1,677,164	-0.02(-0.02%)
Oct 13, 2016	74.94	74.96	74.92	74.95	5,801,690	+0.03(+0.04%)
Oct 12, 2016	74.91	74.92	74.88	74.92	1,484,650	+0.00(+0.00%)
Oct 11, 2016	74.90	74.93	74.90	74.92	1,425,814	-0.01(-0.01%)
Oct 10, 2016	74.94	74.95	74.91	74.93	1,046,332	-0.04(-0.05%)
Oct 07, 2016	74.96	74.98	74.94	74.96	916,147	+0.03(+0.04%)
Oct 06, 2016	74.94	74.98	74.93	74.94	769,434	+0.00(+0.00%)
Oct 05, 2016	75.01	75.01	74.94	74.94	1,861,723	-0.04(-0.06%)
Oct 04, 2016	75.02	75.02	74.97	74.98	1,056,634	-0.06(-0.08%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.